Market [unlinked] / USD
Identifier on Bitfinex: tPOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
0.2053 USD |
4,895.3043 |
0.2117 USD |
0.2038 USD |
0.2137 USD |
0.2091 USD |
| 2025-03-28 |
0.2125 USD |
11,097.7360 |
0.2268 USD |
0.2101 USD |
0.2282 USD |
0.2105 USD |
| 2025-03-27 |
0.2381 USD |
28,989.4167 |
0.2337 USD |
0.2314 USD |
0.2425 USD |
0.2314 USD |
| 2025-03-26 |
0.2402 USD |
30,910.4578 |
0.2322 USD |
0.2317 USD |
0.2474 USD |
0.2353 USD |
| 2025-03-25 |
0.2289 USD |
16,079.4711 |
0.2202 USD |
0.2202 USD |
0.2282 USD |
0.2281 USD |
| 2025-03-24 |
0.2189 USD |
1,012.3900 |
0.2190 USD |
0.2183 USD |
0.2233 USD |
0.2233 USD |
| 2025-03-23 |
0.2104 USD |
805.6631 |
0.2088 USD |
0.2088 USD |
0.2167 USD |
0.2117 USD |
| 2025-03-22 |
0.2143 USD |
643.6962 |
0.2112 USD |
0.2064 USD |
0.2164 USD |
0.2114 USD |
| 2025-03-21 |
0.2138 USD |
1,226.2014 |
0.2151 USD |
0.2058 USD |
0.2151 USD |
0.2113 USD |
| 2025-03-20 |
0.2125 USD |
1,402.6550 |
0.2174 USD |
0.2107 USD |
0.2237 USD |
0.2128 USD |
| 2025-03-19 |
0.2173 USD |
25,600.8108 |
0.2161 USD |
0.2110 USD |
0.2203 USD |
0.2203 USD |
| 2025-03-18 |
0.2082 USD |
4,457.3348 |
0.2155 USD |
0.2048 USD |
0.2155 USD |
0.2074 USD |
| 2025-03-17 |
0.2180 USD |
8,761.5774 |
0.2152 USD |
0.2149 USD |
0.2186 USD |
0.2157 USD |
| 2025-03-16 |
0.2163 USD |
3,884.6342 |
0.2188 USD |
0.2125 USD |
0.2188 USD |
0.2129 USD |
| 2025-03-15 |
0.2169 USD |
2,824.0800 |
0.2149 USD |
0.2149 USD |
0.2179 USD |
0.2168 USD |
| 2025-03-14 |
0.2142 USD |
9,376.9418 |
0.2192 USD |
0.2132 USD |
0.2192 USD |
0.2146 USD |
| 2025-03-13 |
0.2187 USD |
9,362.8387 |
0.2180 USD |
0.2139 USD |
0.2202 USD |
0.2187 USD |
| 2025-03-12 |
0.2165 USD |
12,563.6616 |
0.2160 USD |
0.2088 USD |
0.2262 USD |
0.2180 USD |
| 2025-03-11 |
0.2096 USD |
46,138.9948 |
0.2058 USD |
0.1945 USD |
0.2177 USD |
0.2117 USD |
| 2025-03-10 |
0.2238 USD |
20,494.3784 |
0.2204 USD |
0.2040 USD |
0.2275 USD |
0.2075 USD |
| 2025-03-09 |
0.2315 USD |
21,044.2419 |
0.2468 USD |
0.2204 USD |
0.2468 USD |
0.2214 USD |
| 2025-03-08 |
0.2419 USD |
15,207.9446 |
0.2420 USD |
0.2376 USD |
0.2470 USD |
0.2439 USD |
| 2025-03-07 |
0.2467 USD |
33,223.6137 |
0.2402 USD |
0.2402 USD |
0.2516 USD |
0.2492 USD |
| 2025-03-06 |
0.2551 USD |
41,187.8353 |
0.2539 USD |
0.2474 USD |
0.2656 USD |
0.2474 USD |
| 2025-03-05 |
0.2533 USD |
7,452.3317 |
0.2557 USD |
0.2477 USD |
0.2563 USD |
0.2563 USD |
| 2025-03-04 |
0.2459 USD |
48,393.1048 |
0.2560 USD |
0.2362 USD |
0.2560 USD |
0.2501 USD |
| 2025-03-03 |
0.2862 USD |
66,810.8796 |
0.3010 USD |
0.2666 USD |
0.3047 USD |
0.2679 USD |
| 2025-03-02 |
0.3069 USD |
27,971.6525 |
0.2821 USD |
0.2771 USD |
0.3083 USD |
0.3047 USD |
| 2025-03-01 |
0.2726 USD |
11,042.4206 |
0.2736 USD |
0.2691 USD |
0.2811 USD |
0.2811 USD |
| 2025-02-28 |
0.2704 USD |
16,927.0565 |
0.2762 USD |
0.2585 USD |
0.2762 USD |
0.2722 USD |
| 2025-02-27 |
0.2834 USD |
13,360.8990 |
0.2754 USD |
0.2727 USD |
0.2867 USD |
0.2832 USD |
| 2025-02-26 |
0.2735 USD |
41,971.1865 |
0.2752 USD |
0.2660 USD |
0.2828 USD |
0.2776 USD |
| 2025-02-25 |
0.2736 USD |
58,275.1755 |
0.2665 USD |
0.2511 USD |
0.2754 USD |
0.2739 USD |
| 2025-02-24 |
0.2725 USD |
28,067.8528 |
0.2980 USD |
0.2744 USD |
0.2980 USD |
0.2744 USD |
| 2025-02-23 |
0.2941 USD |
2,672.5775 |
0.2953 USD |
0.2910 USD |
0.2998 USD |
0.2944 USD |
| 2025-02-22 |
0.2973 USD |
34,529.7552 |
0.2950 USD |
0.2938 USD |
0.3057 USD |
0.2999 USD |
| 2025-02-21 |
0.3135 USD |
102,128.1623 |
0.3080 USD |
0.3012 USD |
0.3232 USD |
0.3012 USD |
| 2025-02-20 |
0.3065 USD |
28,218.2609 |
0.3019 USD |
0.3004 USD |
0.3104 USD |
0.3045 USD |
| 2025-02-19 |
0.3024 USD |
45,220.3979 |
0.3149 USD |
0.2996 USD |
0.3149 USD |
0.3019 USD |
| 2025-02-18 |
0.3121 USD |
6,859.7200 |
0.3183 USD |
0.2932 USD |
0.3183 USD |
0.3119 USD |
| 2025-02-17 |
0.3201 USD |
20,793.7603 |
0.3370 USD |
0.3242 USD |
0.3397 USD |
0.3365 USD |
| 2025-02-16 |
0.3321 USD |
692.5514 |
0.3300 USD |
0.3196 USD |
0.3345 USD |
0.3290 USD |
| 2025-02-15 |
0.3235 USD |
87.4844 |
0.3202 USD |
0.3202 USD |
0.3286 USD |
0.3222 USD |
| 2025-02-14 |
0.3220 USD |
13,755.0101 |
0.3280 USD |
0.3174 USD |
0.3315 USD |
0.3308 USD |
| 2025-02-13 |
0.3205 USD |
22,708.0753 |
0.3276 USD |
0.3144 USD |
0.3305 USD |
0.3146 USD |
| 2025-02-12 |
0.3084 USD |
13,116.8651 |
0.3194 USD |
0.3037 USD |
0.3197 USD |
0.3197 USD |
| 2025-02-11 |
0.3164 USD |
2,138.5763 |
0.3160 USD |
0.3128 USD |
0.3330 USD |
0.3128 USD |
| 2025-02-10 |
0.3059 USD |
2,360.5135 |
0.2983 USD |
0.2983 USD |
0.3146 USD |
0.3116 USD |
| 2025-02-09 |
0.3108 USD |
2,178.0102 |
0.3082 USD |
0.3056 USD |
0.3170 USD |
0.3099 USD |
| 2025-02-08 |
0.3008 USD |
4,312.5445 |
0.2983 USD |
0.2976 USD |
0.3109 USD |
0.3068 USD |